10.26
price up icon0.74%   0.075
after-market 시간 외 거래: 10.26 0.005 +0.05%
loading

Ellsworth Growth And Income Fund Ltd 주식 (ECF) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $10.27 $10.20 $0.07 32,742.0 +0.74%
2025-07-01 $10.23 $10.14 $0.0905 22,833.0 -0.68%
2025-06-30 $10.25 $10.18 $0.07 8,926.0 +0.99%
2025-06-27 $10.20 $10.12 $0.08 22,623.0 -0.14%
2025-06-26 $10.22 $10.12 $0.1014 42,511.0 +0.43%
2025-06-25 $10.14 $10.01 $0.1274 31,453.0 +0.80%
2025-06-24 $10.07 $9.96 $0.1099 35,966.0 +0.90%
2025-06-23 $9.95 $9.88 $0.07 32,838.0 +0.00%
2025-06-20 $9.97 $9.88 $0.095 25,339.0 +0.71%
2025-06-18 $9.92 $9.86 $0.0563 13,731.0 -0.70%
2025-06-17 $9.98 $9.90 $0.0798 27,741.0 +0.00%
2025-06-16 $10.08 $9.95 $0.1295 9,602.0 +0.00%
2025-06-13 $9.99 $9.58 $0.41 18,672.0 +0.10%
2025-06-12 $10.16 $9.94 $0.22 33,668.0 -1.88%
2025-06-11 $10.16 $10.11 $0.05 13,064.0 +0.10%
2025-06-10 $10.14 $10.02 $0.12 38,500.0 +1.30%
2025-06-09 $10.19 $9.99 $0.20 21,049.0 -0.99%
2025-06-06 $10.11 $9.98 $0.13 38,557.0 +1.31%
2025-06-05 $10.02 $9.95 $0.07 49,262.0 +0.40%
2025-06-04 $9.96 $9.86 $0.10 39,034.0 +0.35%
2025-06-03 $9.89 $9.82 $0.07 55,334.0 +0.46%

Ellsworth Growth And Income Fund Ltd 주식 (ECF) 연도별 가격 이력

이 심층 분석에서는 Ellsworth Growth And Income Fund Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ECF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ellsworth Growth And Income Fund Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Ellsworth Growth And Income Fund Ltd 주식 (ECF) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $10.27 $10.14 $0.1305 88,317.0 +0.05%
2025-06 $10.25 $9.58 $0.67 594,705.0 +4.81%
2025-05 $9.88 $8.96 $0.9163 709,420.0 +8.19%
2025-04 $9.26 $8.15 $1.11 1,373,121.0 -0.44%
2025-03 $9.82 $8.93 $0.8924 1,013,548.0 -6.30%
2025-02 $10.12 $9.62 $0.50 632,024.0 -3.49%
2025-01 $10.14 $9.51 $0.6299 510,859.0 +3.61%

Ellsworth Growth And Income Fund Ltd 주식 (ECF) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $10.03 $9.48 $0.545 839,454.0 -2.36%
2024-11 $9.99 $9.14 $0.845 827,076.0 +7.85%
2024-10 $9.40 $8.84 $0.5599 800,886.0 +2.78%
2024-09 $9.00 $8.56 $0.44 1,018,302.0 +2.74%
2024-08 $8.76 $8.14 $0.62 980,047.0 +1.63%
2024-07 $8.64 $8.17 $0.47 955,170.0 +4.49%
2024-06 $8.38 $8.02 $0.36 754,578.0 +1.85%
2024-05 $8.24 $7.64 $0.5961 755,630.0 +4.86%
2024-04 $8.17 $7.55 $0.6191 1,145,081.0 -4.99%
2024-03 $8.20 $7.89 $0.31 789,184.0 +0.87%
2024-02 $8.19 $7.55 $0.6371 1,371,808.0 +1.77%
2024-01 $8.20 $7.82 $0.38 1,439,504.0 -2.10%

Ellsworth Growth And Income Fund Ltd 주식 (ECF) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $8.33 $7.57 $0.7648 837,095.0 +6.32%
2023-11 $7.73 $7.28 $0.45 805,951.0 +4.54%
2023-10 $8.12 $7.02 $1.11 958,966.0 -9.69%
2023-09 $8.76 $8.02 $0.74 714,074.0 -6.94%
2023-08 $8.91 $8.54 $0.37 835,845.0 -1.93%
2023-07 $8.90 $8.42 $0.48 731,934.0 +2.56%
2023-06 $8.71 $7.96 $0.75 832,984.0 +8.45%
2023-05 $8.10 $7.75 $0.3499 872,997.0 -1.37%
2023-04 $8.25 $7.91 $0.34 1,078,520.0 -0.86%
2023-03 $8.88 $7.83 $1.05 1,596,787.0 -3.68%
2023-02 $9.15 $8.37 $0.78 725,726.0 -3.99%
2023-01 $8.80 $7.98 $0.82 811,883.0 +9.90%
closed_end_fund_equity GAB
$5.90
price up icon 0.68%
closed_end_fund_equity USA
$6.90
price up icon 0.73%
closed_end_fund_equity CLM
$8.14
price up icon 0.37%
closed_end_fund_equity KYN
$12.64
price up icon 0.48%
closed_end_fund_equity GDV
$26.45
price up icon 0.72%
closed_end_fund_equity ETY
$15.59
price up icon 0.06%
자본화:     |  볼륨(24시간):